Skip to main content
WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
27.69
+0.08 (0.29%)
Jan 31, 2025, 4:00 PM EST - Market closed

USDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202527.7227.7427.5627.6927.690.29%566,949
Jan 30, 202527.3727.6627.3027.6127.61-0.04%182,501
Jan 29, 202527.6527.6527.5427.6227.620.22%150,017
Jan 28, 202527.5427.6027.4327.5627.560.29%141,670
Jan 27, 202527.3827.5027.3227.4827.480.33%488,436
Jan 24, 202527.3527.4727.3527.3927.39-0.69%4,058,272
Jan 23, 202527.6827.7027.5127.5827.58-0.11%156,005
Jan 22, 202527.6027.6227.5827.6127.610.15%333,406
Jan 21, 202527.6527.6827.5527.5727.57-0.97%396,760
Jan 17, 202527.8627.9527.7627.8427.840.22%795,554
Jan 16, 202527.8627.8627.7227.7827.780.07%221,563
Jan 15, 202527.7327.8227.6527.7627.76-0.14%724,106
Jan 14, 202527.8627.9027.8027.8027.80-0.47%143,430
Jan 13, 202528.0128.0127.9327.9327.930.04%519,262
Jan 10, 202527.8727.9827.8127.9227.920.69%653,044
Jan 8, 202527.8227.8327.7227.7327.730.29%324,648
Jan 7, 202527.5527.6627.5227.6527.650.22%1,688,851
Jan 6, 202527.8027.8027.5327.5927.59-0.76%977,814
Jan 3, 202527.8428.0927.7627.8027.80-0.07%3,031,455
Jan 2, 202527.7728.2427.7427.8227.820.58%395,918
Dec 31, 202427.4828.0927.4827.6627.660.36%113,770
Dec 30, 202427.5627.7427.5627.5627.56-191,059
Dec 27, 202427.5927.9927.5127.5627.560.07%124,063
Dec 26, 202427.7027.7527.5027.5427.54-3.71%127,420
Dec 24, 202428.5928.8928.5528.6027.50-0.17%65,492
Dec 23, 202428.5628.7428.5628.6527.550.46%876,138
Dec 20, 202428.5728.5728.4328.5227.43-0.38%1,825,070
Dec 19, 202428.8928.8928.5728.6327.530.21%418,980
Dec 18, 202428.3428.6028.2628.5727.471.06%143,068
Dec 17, 202428.2628.2828.2328.2727.190.07%55,695
Dec 16, 202428.2528.3928.2328.2527.170.04%77,667
Dec 13, 202428.2728.2728.2328.2427.160.07%98,445
Dec 12, 202428.1828.2428.1228.2227.140.21%70,285
Dec 11, 202428.1328.1828.1128.1627.080.25%506,427
Dec 10, 202428.0828.1528.0228.0927.010.14%136,305
Dec 9, 202428.0028.0627.9628.0526.970.14%400,660
Dec 6, 202427.9528.0527.9128.0126.940.25%81,958
Dec 5, 202428.0028.1227.9327.9426.87-0.36%120,812
Dec 4, 202428.1028.1628.0028.0426.960.07%68,705
Dec 3, 202428.0428.2427.9828.0226.95-0.04%199,875
Dec 2, 202428.0528.1127.9728.0326.960.47%389,614
Nov 29, 202428.8928.8927.9027.9026.83-0.25%85,567
Nov 27, 202428.0528.0627.8927.9726.90-0.60%224,358
Nov 26, 202428.1228.2528.1228.1427.060.14%151,598
Nov 25, 202428.0628.2927.5828.1027.02-0.50%204,931
Nov 22, 202427.7628.2427.7628.2427.160.53%203,791
Nov 21, 202428.0828.1627.9928.0927.010.16%716,452
Nov 20, 202428.0228.0827.8828.0526.970.41%88,571
Nov 19, 202427.2527.9727.2527.9326.86-0.11%135,724
Nov 18, 202428.0628.2027.9427.9626.89-0.43%109,850
Nov 15, 202428.0928.1128.0328.0827.00-0.07%352,240
Nov 14, 202428.0728.1428.0228.1027.020.21%84,631
Nov 13, 202428.2228.2227.9428.0426.960.25%200,784
Nov 12, 202427.9227.9827.8927.9726.900.65%453,250
Nov 11, 202427.8127.8427.7827.7926.720.47%74,631
Nov 8, 202427.5727.7127.5627.6626.600.62%122,324
Nov 7, 202427.5427.5427.4327.4926.44-0.76%191,430
Nov 6, 202427.8627.8627.5927.7026.641.32%61,729
Nov 5, 202427.4027.4027.2927.3426.29-0.36%111,051
Nov 4, 202427.3927.4427.3527.4426.39-0.40%130,281
Nov 1, 202427.3227.5627.3227.5526.490.47%580,446
Oct 31, 202427.4127.4827.4027.4226.37-0.08%99,266
Oct 30, 202427.4927.5427.4227.4426.39-0.18%23,757
Oct 29, 202427.5027.5227.4627.4926.440.11%35,536
Oct 28, 202427.6527.6527.4127.4626.41-108,338
Oct 25, 202427.2727.5127.0827.4626.410.44%99,712
Oct 24, 202427.3927.4527.3227.3426.29-0.18%107,061
Oct 23, 202427.4527.4627.3927.3926.340.11%336,689
Oct 22, 202427.3127.3627.3127.3626.310.15%74,592
Oct 21, 202427.2627.3427.2627.3226.270.44%48,646
Oct 18, 202427.1927.2627.1827.2026.16-0.26%26,144
Oct 17, 202427.2727.2827.2327.2726.220.18%229,832
Oct 16, 202427.1927.2427.1627.2226.180.29%23,976
Oct 15, 202427.1027.1527.0827.1426.100.15%123,039
Oct 14, 202427.1127.3227.0527.1026.060.37%44,348
Oct 11, 202427.5827.5826.9827.0025.960.04%1,071,060
Oct 10, 202427.0127.0826.9926.9925.96-0.07%44,469
Oct 9, 202426.9927.0326.9627.0125.970.37%63,773
Oct 8, 202426.9026.9526.8826.9125.880.07%96,088
Oct 7, 202426.8826.9026.8626.8925.860.07%72,363
Oct 4, 202426.9026.9126.8626.8725.840.49%66,472
Oct 3, 202426.7426.7926.7126.7425.710.26%87,426
Oct 2, 202426.6126.6726.6126.6725.650.38%224,567
Oct 1, 202426.5926.6526.5526.5725.550.15%187,670
Sep 30, 202426.4226.5526.4226.5325.510.37%115,931
Sep 27, 202426.4026.4526.3926.4325.42-0.07%582,334
Sep 26, 202426.4926.5626.3926.4525.44-0.49%99,607
Sep 25, 202426.4426.5926.3726.5825.560.64%461,729
Sep 24, 202426.4726.5026.3826.4125.40-0.30%380,105
Sep 23, 202426.5426.5426.4826.4925.47-40,775
Sep 20, 202426.1826.5526.1826.4925.470.19%34,297
Sep 19, 202426.5226.5326.4326.4425.43-0.34%59,036
Sep 18, 202426.4426.5526.3226.5325.510.15%466,097
Sep 17, 202426.5026.5226.4626.4925.470.26%50,381
Sep 16, 202426.4326.4626.4226.4225.41-0.26%87,757
Sep 13, 202426.5026.5226.4726.4925.47-0.30%29,879
Sep 12, 202426.6726.6926.5626.5725.55-0.45%39,203
Sep 11, 202426.6826.7126.6626.6925.67-0.07%55,538
Sep 10, 202426.7126.7526.6926.7125.690.19%222,805
Sep 9, 202426.6826.6826.6426.6625.640.30%47,969